Lafarge Malayan Cement Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.950	3.990	3.830	3.840	3.591	1,155,700
2023-11-10	4.000	4.000	3.890	3.960	3.703	1,356,800
2023-11-09	3.800	4.020	3.790	4.020	3.759	2,051,100
2023-11-08	3.800	3.820	3.760	3.800	3.554	2,290,300
2023-11-07	3.770	3.800	3.770	3.790	3.544	699,500
2023-11-06	3.790	3.800	3.740	3.770	3.526	944,500
2023-11-03	3.670	3.800	3.670	3.780	3.535	1,162,500
2023-11-02	3.690	3.760	3.670	3.710	3.469	1,107,400
2023-11-01	3.620	3.700	3.570	3.670	3.432	736,200
2023-10-31	3.640	3.650	3.600	3.640	3.348	1,343,400
2023-10-30	3.620	3.690	3.610	3.630	3.339	405,900
2023-10-27	3.550	3.630	3.540	3.620	3.329	962,500
2023-10-26	3.600	3.600	3.530	3.530	3.247	717,600
2023-10-25	3.620	3.640	3.580	3.600	3.311	316,400
2023-10-24	3.540	3.660	3.530	3.640	3.348	643,700
2023-10-23	3.600	3.600	3.480	3.550	3.265	382,400
2023-10-20	3.630	3.630	3.590	3.610	3.320	349,200
2023-10-19	3.600	3.650	3.580	3.650	3.357	338,200
2023-10-18	3.660	3.660	3.590	3.620	3.329	297,900
2023-10-17	3.660	3.670	3.630	3.640	3.348	407,000
2023-10-16	3.710	3.710	3.650	3.660	3.366	145,900
2023-10-13	3.670	3.710	3.670	3.710	3.412	335,800
2023-10-12	3.660	3.690	3.640	3.650	3.357	570,600
2023-10-11	3.660	3.670	3.640	3.650	3.357	862,800
2023-10-10	3.690	3.720	3.650	3.650	3.357	753,500
2023-10-09	3.620	3.740	3.600	3.660	3.366	324,300
2023-10-06	3.580	3.650	3.580	3.620	3.329	173,100
2023-10-05	3.560	3.590	3.530	3.570	3.283	179,200
2023-10-04	3.530	3.600	3.520	3.560	3.274	644,400
2023-10-03	3.610	3.620	3.520	3.560	3.274	713,500
2023-10-02	3.700	3.700	3.600	3.610	3.320	801,600
2023-09-29	3.670	3.680	3.660	3.670	3.375	114,600
2023-09-27	3.660	3.690	3.630	3.680	3.385	1,275,000
2023-09-26	3.680	3.690	3.660	3.680	3.385	517,600
2023-09-25	3.690	3.740	3.690	3.700	3.403	391,600
2023-09-22	3.730	3.740	3.690	3.700	3.403	761,800
2023-09-21	3.710	3.750	3.710	3.730	3.431	1,074,500
2023-09-20	3.800	3.810	3.700	3.710	3.412	1,945,400
2023-09-19	3.740	3.840	3.740	3.780	3.477	1,121,300
2023-09-18	3.720	3.800	3.690	3.740	3.440	432,400
2023-09-15	3.770	3.790	3.690	3.720	3.421	839,000
2023-09-14	3.610	3.800	3.590	3.770	3.467	1,065,200
2023-09-13	3.550	3.630	3.530	3.600	3.311	539,100
2023-09-12	3.660	3.660	3.540	3.550	3.265	475,800
2023-09-11	3.640	3.670	3.640	3.670	3.375	385,000
2023-09-08	3.650	3.650	3.620	3.640	3.348	1,806,300
2023-09-07	3.650	3.700	3.620	3.650	3.357	373,800
2023-09-06	3.650	3.690	3.620	3.660	3.366	2,090,800
2023-09-05	3.800	3.800	3.650	3.670	3.375	784,000
2023-09-04	3.800	3.840	3.750	3.800	3.495	799,200
2023-09-01	3.800	3.800	3.730	3.760	3.458	2,421,500
2023-08-30	3.650	3.830	3.650	3.800	3.495	3,093,600
2023-08-29	3.630	3.670	3.600	3.660	3.366	3,666,500
2023-08-28	3.610	3.680	3.610	3.620	3.329	1,920,500
2023-08-25	3.820	3.900	3.580	3.600	3.311	4,889,100
2023-08-24	3.980	3.990	3.830	3.850	3.541	1,009,200
2023-08-23	3.840	3.980	3.820	3.980	3.661	1,720,100
2023-08-22	3.880	3.940	3.830	3.840	3.532	1,755,200
2023-08-21	3.880	3.990	3.800	3.850	3.541	831,300
2023-08-18	3.470	4.100	3.470	3.870	3.559	7,867,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0900 MYR
2026-03-13	0.0600 MYR
2025-09-11	0.0700 MYR
2025-03-05	0.0500 MYR
2024-10-29	0.0600 MYR
2024-06-10	0.0400 MYR
2023-11-01	0.0600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.